Puxing Clean Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.190	1.190	1.160	1.190	1.108	152,000
2026-01-27	1.200	1.210	1.180	1.190	1.108	120,000
2026-01-26	1.200	1.250	1.200	1.220	1.136	312,000
2026-01-23	1.230	1.230	1.230	1.230	1.145	10,000
2026-01-22	1.240	1.280	1.210	1.210	1.126	334,000
2026-01-21	1.210	1.250	1.210	1.240	1.154	206,000
2026-01-20	1.260	1.260	1.160	1.200	1.117	238,000
2026-01-19	1.270	1.280	1.260	1.260	1.173	244,000
2026-01-16	1.200	1.360	1.200	1.260	1.173	422,000
2026-01-15	1.170	1.210	1.150	1.160	1.080	462,000
2026-01-14	1.200	1.250	1.200	1.220	1.136	46,000
2026-01-13	1.160	1.280	1.160	1.190	1.108	132,000
2026-01-12	1.290	1.290	1.100	1.160	1.080	1,110,000
2026-01-09	1.310	1.310	1.310	1.310	1.219	6,000
2026-01-08	1.290	1.350	1.290	1.320	1.229	210,000
2026-01-07	1.230	1.300	1.230	1.300	1.210	262,000
2026-01-06	1.280	1.280	1.220	1.230	1.145	354,000
2026-01-05	1.220	1.300	1.210	1.210	1.126	72,000
2026-01-02	1.260	1.260	1.150	1.190	1.108	298,000
2025-12-31	1.260	1.280	1.220	1.270	1.182	208,000
2025-12-30	1.260	1.260	1.260	1.260	1.173	28,000
2025-12-29	1.270	1.270	1.260	1.260	1.173	44,000
2025-12-24	1.340	1.350	1.340	1.340	1.247	276,000
2025-12-23	1.360	1.360	1.300	1.340	1.247	18,000
2025-12-22	1.310	1.370	1.290	1.360	1.266	238,000
2025-12-19	1.340	1.350	1.190	1.330	1.238	210,000
2025-12-18	1.260	1.260	1.220	1.230	1.145	194,000
2025-12-17	1.260	1.300	1.190	1.300	1.210	838,000
2025-12-16	1.260	1.390	1.260	1.320	1.229	212,000
2025-12-15	1.300	1.330	1.260	1.260	1.173	488,000
2025-12-12	1.300	1.320	1.210	1.310	1.219	148,000
2025-12-11	1.480	1.480	1.300	1.300	1.210	140,000
2025-12-10	1.320	1.350	1.320	1.350	1.257	46,000
2025-12-09	1.540	1.580	1.300	1.430	1.331	502,000
2025-12-08	1.540	1.540	1.440	1.510	1.406	102,000
2025-12-05	1.510	1.520	1.430	1.520	1.415	726,000
2025-12-04	1.320	1.480	1.320	1.420	1.322	522,000
2025-12-03	1.170	1.300	1.160	1.300	1.210	722,000
2025-12-02	1.260	1.260	1.100	1.150	1.071	494,000
2025-12-01	1.290	1.430	1.200	1.350	1.257	1,262,000
2025-11-28	1.140	1.340	1.050	1.280	1.192	1,160,000
2025-11-27	1.140	1.140	1.140	1.140	1.061	12,000
2025-11-26	1.160	1.170	1.090	1.140	1.061	220,000
2025-11-25	1.050	1.300	1.050	1.110	1.033	924,000
2025-11-24	1.080	1.080	1.000	1.050	0.977	280,000
2025-11-21	1.110	1.110	1.060	1.080	1.005	294,000
2025-11-20	1.060	1.220	1.060	1.120	1.043	68,000
2025-11-19	1.190	1.200	1.180	1.190	1.108	272,000
2025-11-18	1.470	1.470	1.160	1.190	1.108	158,000
2025-11-17	1.400	1.400	1.270	1.280	1.192	36,000
2025-11-14	1.480	1.480	1.390	1.390	1.294	64,000
2025-11-13	1.500	1.500	1.250	1.390	1.294	16,000
2025-11-12	1.500	1.500	1.370	1.380	1.285	30,000
2025-11-11	1.290	1.450	1.250	1.260	1.173	46,000
2025-11-10	1.100	1.300	1.100	1.240	1.154	204,000
2025-11-07	1.150	1.150	1.110	1.110	1.033	262,000
2025-11-06	1.220	1.220	1.150	1.150	1.071	416,000
2025-11-05	1.260	1.270	1.250	1.260	1.173	44,000
2025-11-04	1.370	1.370	1.300	1.310	1.219	174,000
2025-11-03	1.420	1.420	1.390	1.390	1.294	80,000

← NewerPage 4 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0740 HKD
2025-07-02	0.0140 HKD
2023-06-21	0.0260 HKD
2022-06-21	0.0560 HKD
2021-06-08	0.1000 HKD
2020-06-08	0.0400 HKD
2019-06-12	0.0350 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.